Куйбышевазот
KAZT
407.8 ₽ -0.1% ↓История котировок KAZT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 85.9 | 85.9 | 85.9 | 85.9 | +1.06% | 1 | 200 | 17,180 |
| 2014-12-29 | 79.6 | 85 | 85 | 78 | -2.30% | 3 | 300 | 24,260 |
| 2014-12-26 | 85.9 | 87 | 87 | 85.9 | +3.57% | 3 | 10,000 | 866,750 |
| 2014-12-25 | 86 | 84 | 87 | 84 | -6.67% | 15 | 50,100 | 4,307,220 |
| 2014-12-22 | 87 | 90 | 90 | 87 | 0.00% | 2 | 200 | 17,700 |
| 2014-12-17 | 87 | 90 | 90 | 74 | +3.45% | 16 | 156,400 | 13,593,140 |
| 2014-12-15 | 87 | 87 | 87 | 87 | -3.33% | 1 | 5,000 | 435,000 |
| 2014-12-10 | 90 | 90 | 90 | 90 | 0.00% | 1 | 100 | 9,000 |
| 2014-12-05 | 90 | 90 | 90 | 90 | 0.00% | 1 | 1,000 | 90,000 |
| 2014-12-04 | 90 | 90 | 90 | 90 | +1.35% | 1 | 500 | 45,000 |
| 2014-12-03 | 88.8 | 88.8 | 88.8 | 88.8 | +3.26% | 1 | 100 | 8,880 |
| 2014-12-02 | 87 | 86 | 90 | 86 | -4.44% | 8 | 7,200 | 627,710 |
| 2014-12-01 | 90 | 90 | 90 | 90 | +2.04% | 2 | 500 | 45,000 |
| 2014-11-27 | 88.2 | 88.2 | 88.2 | 88.2 | -6.17% | 5 | 19,600 | 1,728,720 |
| 2014-11-20 | 91 | 94 | 94 | 91 | +7.92% | 7 | 138,900 | 12,711,500 |
| 2014-11-10 | 87.1 | 87.1 | 87.1 | 87.1 | -7.24% | 1 | 100 | 8,710 |
| 2014-11-07 | 88 | 93.9 | 93.9 | 88 | +11.79% | 10 | 1,000 | 90,860 |
| 2014-11-06 | 85 | 84 | 85 | 84 | -6.67% | 13 | 1,900 | 161,400 |
| 2014-11-05 | 92 | 90 | 94 | 90 | 0.00% | 4 | 1,100 | 99,600 |
| 2014-10-28 | 94.9 | 90 | 95 | 90 | 0.00% | 3 | 2,000 | 184,980 |
| 2014-10-27 | 89.9 | 90 | 90 | 89.9 | 0.00% | 2 | 3,000 | 269,990 |
| 2014-10-24 | 78.2 | 90 | 90 | 73 | -5.26% | 14 | 4,600 | 388,730 |
| 2014-10-23 | 92 | 95 | 95 | 92 | +3.37% | 2 | 2,000 | 185,800 |
| 2014-10-14 | 91.9 | 91.9 | 91.9 | 91.9 | +12.07% | 1 | 100 | 9,190 |
| 2014-10-08 | 90 | 82 | 90 | 82 | -3.53% | 2 | 200 | 17,200 |
| 2014-10-06 | 85 | 85 | 85 | 85 | 0.00% | 1 | 100 | 8,500 |
| 2014-10-01 | 99.3 | 85 | 99.3 | 85 | -2.30% | 2 | 200 | 18,430 |
| 2014-09-03 | 87 | 87 | 87 | 87 | -5.95% | 1 | 1,400 | 121,800 |
| 2014-09-02 | 87 | 92.5 | 92.5 | 87 | +5.96% | 4 | 20,000 | 1,842,295 |
| 2014-08-28 | 84 | 87.3 | 87.3 | 83 | -2.24% | 4 | 2,000 | 169,970 |
| 2014-08-21 | 85 | 89.3 | 89.3 | 85 | +8.88% | 2 | 1,400 | 122,010 |
| 2014-08-14 | 82.02 | 82.02 | 82.02 | 82.02 | -2.38% | 1 | 100 | 8,202 |
| 2014-08-08 | 81.05 | 84.02 | 84.02 | 81.05 | -5.91% | 3 | 1,800 | 148,278 |
| 2014-08-04 | 86 | 89.3 | 89.3 | 86 | -9.80% | 3 | 1,800 | 157,338 |
| 2014-07-28 | 99 | 99 | 99 | 99 | +11.24% | 1 | 100 | 9,900 |
| 2014-07-21 | 86.1 | 89 | 89 | 86.1 | -10.94% | 4 | 1,800 | 157,590 |
| 2014-07-18 | 99.93 | 99.93 | 99.93 | 99.93 | +4.09% | 1 | 100 | 9,993 |
| 2014-07-16 | 91.81 | 96 | 96 | 91.81 | +9.46% | 12 | 5,000 | 479,401 |
| 2014-07-14 | 85.2 | 87.7 | 87.7 | 85.2 | +3.18% | 2 | 1,600 | 138,320 |
| 2014-07-11 | 82.15 | 85 | 91 | 82.15 | -1.16% | 3 | 1,600 | 137,920 |
| 2014-07-09 | 86 | 86 | 86 | 85.01 | -0.35% | 3 | 300 | 25,701 |
| 2014-07-04 | 86.86 | 86.3 | 86.86 | 86.3 | +0.20% | 2 | 200 | 17,316 |
| 2014-07-03 | 86.13 | 86.13 | 86.13 | 86.13 | -6.38% | 1 | 100 | 8,613 |
| 2014-06-26 | 92 | 92 | 92 | 92 | +8.24% | 1 | 100 | 9,200 |
| 2014-06-24 | 85 | 85 | 85 | 85 | -13.53% | 1 | 100 | 8,500 |
| 2014-06-23 | 90 | 98.3 | 98.3 | 83 | +9.22% | 4 | 1,200 | 108,130 |
| 2014-06-20 | 90 | 90 | 90 | 83 | -3.50% | 4 | 2,100 | 184,500 |
| 2014-06-19 | 88.9 | 93.26 | 93.26 | 88.9 | +8.32% | 8 | 2,500 | 231,582 |
| 2014-06-18 | 86.02 | 86.1 | 86.11 | 86.01 | 0.00% | 4 | 800 | 68,865 |